Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2019 | 10.50p | 11.40p | 10.50p | 10.50p | 1239 |
31/07/2019 | 10.50p | 11.51p | 10.50p | 10.50p | 2500 |
30/07/2019 | 10.50p | 10.74p | 8.92p | 10.50p | 73136 |
29/07/2019 | 10.50p | 12.00p | 9.00p | 10.50p | 3697 |
26/07/2019 | 10.50p | 10.50p | 9.10p | 10.50p | 1131 |
25/07/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
24/07/2019 | 10.50p | 12.00p | 9.10p | 10.50p | 5676 |
23/07/2019 | 10.50p | 10.50p | 9.10p | 10.50p | 2 |
22/07/2019 | 10.50p | 10.50p | 9.10p | 10.50p | 1252 |
19/07/2019 | 11.00p | 11.00p | 10.00p | 10.50p | 161 |
18/07/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 200 |
17/07/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 5 |
16/07/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 5 |
15/07/2019 | 11.00p | 11.20p | 10.32p | 11.00p | 49196 |
12/07/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 15456 |
11/07/2019 | 11.50p | 12.00p | 10.02p | 11.00p | 10545 |
10/07/2019 | 11.50p | 11.50p | 11.12p | 11.50p | 12500 |
09/07/2019 | 10.50p | 11.50p | 10.20p | 11.50p | 2544 |
08/07/2019 | 11.50p | 11.50p | 11.00p | 11.00p | 100000 |
05/07/2019 | 12.00p | 12.00p | 11.00p | 11.50p | 62292 |
04/07/2019 | 11.00p | 12.00p | 11.00p | 12.00p | 78324 |
03/07/2019 | 11.00p | 11.34p | 10.30p | 11.00p | 16838 |
02/07/2019 | 11.00p | 11.00p | 10.80p | 11.00p | 3077 |
01/07/2019 | 10.50p | 11.00p | 10.22p | 11.00p | 5102 |
28/06/2019 | 10.50p | 10.84p | 10.50p | 10.50p | 836 |
27/06/2019 | 10.50p | 10.84p | 10.50p | 10.50p | 13476 |
26/06/2019 | 11.50p | 11.50p | 9.10p | 10.50p | 60110 |
25/06/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
24/06/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
21/06/2019 | 11.00p | 11.64p | 10.50p | 11.00p | 42500 |
20/06/2019 | 11.00p | 11.64p | 10.60p | 11.00p | 85421 |
19/06/2019 | 11.00p | 11.64p | 11.00p | 11.00p | 33463 |
18/06/2019 | 10.50p | 12.00p | 9.15p | 11.00p | 72982 |
17/06/2019 | 10.50p | 12.00p | 9.15p | 10.50p | 92174 |
14/06/2019 | 10.00p | 10.95p | 10.00p | 10.50p | 116847 |
13/06/2019 | 8.50p | 10.55p | 8.50p | 10.00p | 134257 |
12/06/2019 | 8.00p | 9.00p | 7.60p | 8.50p | 267584 |
11/06/2019 | 9.00p | 9.00p | 7.54p | 8.00p | 33980 |
10/06/2019 | 8.00p | 9.00p | 7.34p | 9.00p | 189968 |
07/06/2019 | 8.00p | 8.95p | 7.34p | 8.00p | 151983 |
06/06/2019 | 8.50p | 8.50p | 7.10p | 8.00p | 19712 |
05/06/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 19941 |
04/06/2019 | 8.50p | 9.00p | 7.00p | 8.50p | 59001 |
03/06/2019 | 8.50p | 9.00p | 8.00p | 8.50p | 175 |
31/05/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
30/05/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
29/05/2019 | 8.50p | 8.64p | 8.00p | 8.50p | 8651 |
28/05/2019 | 8.50p | 8.65p | 8.50p | 8.50p | 10180 |
24/05/2019 | 9.50p | 9.50p | 8.00p | 8.50p | 79228 |
23/05/2019 | 10.00p | 10.00p | 8.50p | 9.50p | 45597 |
22/05/2019 | 10.50p | 10.50p | 9.00p | 10.00p | 19613 |
21/05/2019 | 9.50p | 10.90p | 8.50p | 10.50p | 114010 |
20/05/2019 | 9.00p | 10.50p | 9.00p | 9.50p | 11167 |
17/05/2019 | 9.00p | 9.40p | 8.25p | 9.00p | 133407 |
16/05/2019 | 9.00p | 9.50p | 8.25p | 9.00p | 291 |
15/05/2019 | 9.00p | 9.50p | 8.03p | 9.00p | 36575 |
14/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
13/05/2019 | 8.50p | 9.00p | 8.03p | 9.00p | 83887 |
10/05/2019 | 8.00p | 8.00p | 7.55p | 8.00p | 126 |
09/05/2019 | 8.00p | 8.00p | 7.55p | 8.00p | 6207 |
08/05/2019 | 8.00p | 8.76p | 7.67p | 8.00p | 13467 |
07/05/2019 | 8.00p | 8.50p | 7.67p | 8.00p | 3684 |
03/05/2019 | 7.50p | 8.54p | 7.50p | 8.00p | 121922 |
02/05/2019 | 8.50p | 8.80p | 7.00p | 7.50p | 169405 |
01/05/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
30/04/2019 | 9.50p | 9.50p | 8.50p | 8.50p | 18035 |
29/04/2019 | 9.50p | 9.50p | 8.30p | 9.50p | 712 |
26/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
25/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
24/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
23/04/2019 | 9.50p | 10.35p | 9.05p | 9.50p | 30886 |
18/04/2019 | 9.50p | 10.25p | 9.50p | 9.50p | 7500 |
17/04/2019 | 9.50p | 11.00p | 8.50p | 9.50p | 2107 |
16/04/2019 | 9.50p | 10.25p | 8.50p | 9.50p | 2944 |
15/04/2019 | 9.00p | 10.48p | 9.00p | 9.50p | 30486 |
12/04/2019 | 9.00p | 10.49p | 8.30p | 9.00p | 52128 |
11/04/2019 | 9.00p | 9.58p | 9.00p | 9.00p | 7192 |
10/04/2019 | 9.00p | 10.00p | 8.40p | 9.00p | 13404 |
09/04/2019 | 9.00p | 9.95p | 8.30p | 9.00p | 56069 |
08/04/2019 | 9.00p | 9.60p | 9.00p | 9.00p | 1025 |
05/04/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 7175 |
04/04/2019 | 9.00p | 9.00p | 8.20p | 9.00p | 1523 |
03/04/2019 | 8.00p | 10.00p | 6.05p | 8.50p | 94961 |
02/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
01/04/2019 | 8.00p | 8.74p | 7.31p | 8.00p | 11250 |
29/03/2019 | 8.00p | 9.00p | 8.00p | 8.00p | 144999 |
28/03/2019 | 9.00p | 9.00p | 7.15p | 8.00p | 21930 |
27/03/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 11246 |
26/03/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 80 |
25/03/2019 | 9.00p | 9.00p | 6.75p | 9.00p | 12707 |
22/03/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 56 |
21/03/2019 | 9.00p | 9.50p | 8.00p | 9.00p | 16802 |
20/03/2019 | 9.00p | 9.00p | 8.30p | 9.00p | 24204 |
19/03/2019 | 9.00p | 9.69p | 8.22p | 9.00p | 15362 |
18/03/2019 | 9.00p | 9.00p | 8.90p | 9.00p | 37500 |
15/03/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 24828 |
14/03/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
13/03/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
12/03/2019 | 9.00p | 9.00p | 8.70p | 9.00p | 11379 |
11/03/2019 | 9.00p | 9.00p | 8.05p | 9.00p | 109511 |
08/03/2019 | 10.00p | 10.00p | 8.05p | 9.00p | 111188 |
07/03/2019 | 10.00p | 10.90p | 8.40p | 10.00p | 197244 |
06/03/2019 | 9.00p | 10.80p | 8.50p | 10.00p | 90100 |
05/03/2019 | 9.50p | 9.50p | 8.00p | 9.00p | 50340 |
04/03/2019 | 9.00p | 9.50p | 8.50p | 9.00p | 8880 |
01/03/2019 | 9.00p | 9.50p | 8.30p | 9.00p | 20132 |
28/02/2019 | 9.00p | 9.40p | 8.30p | 9.00p | 20575 |
27/02/2019 | 10.00p | 10.00p | 8.10p | 9.00p | 48205 |
26/02/2019 | 9.50p | 10.00p | 9.05p | 10.00p | 1950 |
25/02/2019 | 9.50p | 9.65p | 9.05p | 9.50p | 59885 |
22/02/2019 | 10.00p | 10.00p | 9.00p | 9.50p | 206655 |
21/02/2019 | 12.00p | 12.00p | 9.00p | 10.00p | 70963 |
20/02/2019 | 12.50p | 13.40p | 10.00p | 12.00p | 104479 |
19/02/2019 | 12.50p | 14.00p | 10.05p | 12.50p | 197477 |
18/02/2019 | 13.00p | 19.00p | 10.00p | 12.80p | 196705 |
15/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
14/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
13/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
12/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
06/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
05/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
04/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
01/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
31/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
30/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
29/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
28/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
25/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
24/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
23/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
22/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
21/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
18/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
17/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
16/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
15/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
14/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
10/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
09/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
04/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
03/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
02/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
31/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
28/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
27/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
24/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
21/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
20/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
19/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
18/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
17/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
14/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
13/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
12/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/12/2018 | 27.00p | 28.00p | 26.00p | 27.00p | 0 |
10/12/2018 | 27.00p | 29.00p | 27.00p | 27.00p | 9 |
07/12/2018 | 33.00p | 33.00p | 24.00p | 27.00p | 50747 |
06/12/2018 | 33.00p | 33.00p | 32.00p | 33.00p | 1132 |
05/12/2018 | 34.00p | 34.00p | 32.00p | 33.00p | 653 |
04/12/2018 | 37.00p | 37.75p | 32.00p | 34.00p | 16000 |
03/12/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
30/11/2018 | 37.00p | 37.00p | 32.00p | 37.00p | 680 |
29/11/2018 | 37.00p | 37.00p | 32.00p | 37.00p | 925 |
28/11/2018 | 37.00p | 37.50p | 34.00p | 37.00p | 192 |
27/11/2018 | 37.00p | 37.00p | 32.00p | 37.00p | 532 |
26/11/2018 | 38.00p | 38.00p | 33.50p | 37.00p | 10681 |
23/11/2018 | 38.00p | 38.00p | 36.40p | 38.00p | 933 |
22/11/2018 | 39.00p | 39.00p | 38.00p | 38.00p | 1316 |
21/11/2018 | 39.00p | 40.80p | 36.00p | 39.00p | 30713 |
20/11/2018 | 38.00p | 41.00p | 38.00p | 39.00p | 6250 |
19/11/2018 | 40.00p | 40.00p | 36.00p | 38.00p | 2504 |
16/11/2018 | 40.00p | 42.50p | 38.00p | 40.00p | 1347 |
15/11/2018 | 43.00p | 43.00p | 36.00p | 40.00p | 42775 |
14/11/2018 | 43.00p | 43.00p | 40.00p | 43.00p | 1756 |
13/11/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 586 |
12/11/2018 | 43.00p | 45.00p | 40.00p | 43.00p | 7140 |
09/11/2018 | 43.00p | 45.00p | 43.00p | 43.00p | 326 |
08/11/2018 | 43.00p | 46.00p | 43.00p | 43.00p | 1938 |
07/11/2018 | 43.00p | 46.00p | 43.00p | 43.00p | 522 |
06/11/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
05/11/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
02/11/2018 | 46.00p | 46.00p | 40.00p | 43.00p | 56518 |
01/11/2018 | 46.00p | 46.00p | 42.73p | 46.00p | 12950 |
31/10/2018 | 46.00p | 50.00p | 42.73p | 46.00p | 2382 |
30/10/2018 | 47.50p | 47.50p | 44.00p | 46.00p | 4775 |
29/10/2018 | 47.50p | 47.50p | 45.00p | 47.50p | 57 |
26/10/2018 | 48.00p | 50.00p | 46.00p | 47.50p | 15542 |
25/10/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
24/10/2018 | 48.00p | 48.00p | 46.60p | 48.00p | 39 |
23/10/2018 | 48.00p | 48.00p | 46.00p | 48.00p | 7482 |
22/10/2018 | 48.00p | 50.00p | 46.00p | 48.00p | 911 |
19/10/2018 | 48.00p | 50.00p | 46.00p | 48.00p | 3945 |
18/10/2018 | 42.00p | 50.00p | 42.00p | 49.00p | 45113 |
17/10/2018 | 40.00p | 44.00p | 36.50p | 42.00p | 12720 |
*Close Price adjusted for both dividends and splits